Identifier on Huobi: pstakeusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-14 |
0.0572 USDT |
4,169,488.4471 |
0.0571 USDT |
0.0560 USDT |
0.0568 USDT |
0.0570 USDT |
| 2024-01-13 |
0.0595 USDT |
4,057,468.4727 |
0.0600 USDT |
0.0587 USDT |
0.0595 USDT |
0.0595 USDT |
| 2024-01-12 |
0.0599 USDT |
6,097,040.5758 |
0.0601 USDT |
0.0583 USDT |
0.0595 USDT |
0.0600 USDT |
| 2024-01-11 |
0.0584 USDT |
6,864,256.0720 |
0.0571 USDT |
0.0549 USDT |
0.0569 USDT |
0.0596 USDT |
| 2024-01-10 |
0.0554 USDT |
4,515,013.2876 |
0.0545 USDT |
0.0541 USDT |
0.0550 USDT |
0.0562 USDT |
| 2024-01-09 |
0.0558 USDT |
3,019,584.3196 |
0.0547 USDT |
0.0538 USDT |
0.0547 USDT |
0.0548 USDT |
| 2024-01-08 |
0.0540 USDT |
5,012,984.4687 |
0.0528 USDT |
0.0500 USDT |
0.0516 USDT |
0.0548 USDT |
| 2024-01-07 |
0.0511 USDT |
5,951,436.4841 |
0.0494 USDT |
0.0478 USDT |
0.0488 USDT |
0.0603 USDT |
| 2024-01-06 |
0.0495 USDT |
11,224,680.8162 |
0.0513 USDT |
0.0480 USDT |
0.0487 USDT |
0.0489 USDT |
| 2024-01-05 |
0.0526 USDT |
10,443,105.5683 |
0.0540 USDT |
0.0495 USDT |
0.0505 USDT |
0.0508 USDT |
| 2024-01-04 |
0.0510 USDT |
8,108,617.8398 |
0.0479 USDT |
0.0474 USDT |
0.0479 USDT |
0.0539 USDT |
| 2024-01-03 |
0.0540 USDT |
146,767.9100 |
0.0457 USDT |
0.0457 USDT |
0.0457 USDT |
0.0499 USDT |
| 2024-01-02 |
0.0478 USDT |
29,996.5139 |
0.0485 USDT |
0.0452 USDT |
0.0455 USDT |
0.0483 USDT |
| 2024-01-01 |
0.0491 USDT |
7,056.8461 |
0.0526 USDT |
0.0469 USDT |
0.0483 USDT |
0.0490 USDT |
| 2023-12-31 |
0.0523 USDT |
56,615.3701 |
0.0522 USDT |
0.0492 USDT |
0.0493 USDT |
0.0526 USDT |
| 2023-12-30 |
0.0521 USDT |
15,375.7843 |
0.0539 USDT |
0.0503 USDT |
0.0503 USDT |
0.0527 USDT |
| 2023-12-29 |
0.0574 USDT |
1,571,528.0074 |
0.0582 USDT |
0.0522 USDT |
0.0533 USDT |
0.0533 USDT |
| 2023-12-28 |
0.0566 USDT |
3,353,001.3429 |
0.0571 USDT |
0.0542 USDT |
0.0555 USDT |
0.0574 USDT |
| 2023-12-27 |
0.0555 USDT |
4,459,641.6202 |
0.0528 USDT |
0.0489 USDT |
0.0500 USDT |
0.0572 USDT |
| 2023-12-26 |
0.0518 USDT |
4,624,280.7500 |
0.0522 USDT |
0.0487 USDT |
0.0497 USDT |
0.0525 USDT |
| 2023-12-25 |
0.0512 USDT |
4,275,841.1665 |
0.0481 USDT |
0.0460 USDT |
0.0477 USDT |
0.0523 USDT |
| 2023-12-24 |
0.0493 USDT |
3,924,003.7129 |
0.0448 USDT |
0.0445 USDT |
0.0461 USDT |
0.0470 USDT |
| 2023-12-23 |
0.0438 USDT |
4,187,278.4528 |
0.0474 USDT |
0.0415 USDT |
0.0434 USDT |
0.0447 USDT |
| 2023-12-22 |
0.0447 USDT |
5,726,338.7790 |
0.0431 USDT |
0.0396 USDT |
0.0428 USDT |
0.0484 USDT |
| 2023-12-21 |
0.0425 USDT |
5,153,763.8590 |
0.0412 USDT |
0.0400 USDT |
0.0414 USDT |
0.0430 USDT |
| 2023-12-20 |
0.0416 USDT |
5,349,717.2727 |
0.0402 USDT |
0.0392 USDT |
0.0405 USDT |
0.0408 USDT |
| 2023-12-19 |
0.0443 USDT |
4,365,067.1179 |
0.0465 USDT |
0.0359 USDT |
0.0387 USDT |
0.0378 USDT |
| 2023-12-18 |
0.0429 USDT |
5,640,504.3085 |
0.0487 USDT |
0.0372 USDT |
0.0397 USDT |
0.0463 USDT |
| 2023-12-17 |
0.0510 USDT |
3,746,316.5584 |
0.0517 USDT |
0.0460 USDT |
0.0469 USDT |
0.0465 USDT |
| 2023-12-16 |
0.0492 USDT |
4,250,197.0918 |
0.0452 USDT |
0.0447 USDT |
0.0462 USDT |
0.0536 USDT |
| 2023-12-15 |
0.0496 USDT |
2,540,058.9548 |
0.0496 USDT |
0.0477 USDT |
0.0485 USDT |
0.0487 USDT |
| 2023-12-14 |
0.0498 USDT |
3,341,475.8461 |
0.0494 USDT |
0.0487 USDT |
0.0487 USDT |
0.0501 USDT |
| 2023-12-13 |
0.0511 USDT |
2,391,995.6427 |
0.0525 USDT |
0.0504 USDT |
0.0505 USDT |
0.0507 USDT |
| 2023-12-12 |
0.0487 USDT |
5,310,306.4974 |
0.0478 USDT |
0.0472 USDT |
0.0477 USDT |
0.0523 USDT |
| 2023-12-11 |
0.0448 USDT |
3,934,393.3812 |
0.0447 USDT |
0.0404 USDT |
0.0413 USDT |
0.0478 USDT |
| 2023-12-10 |
0.0434 USDT |
3,533,878.7519 |
0.0457 USDT |
0.0420 USDT |
0.0428 USDT |
0.0435 USDT |
| 2023-12-09 |
0.0462 USDT |
5,221,445.6600 |
0.0464 USDT |
0.0432 USDT |
0.0457 USDT |
0.0468 USDT |
| 2023-12-08 |
0.0452 USDT |
4,492,241.6103 |
0.0402 USDT |
0.0399 USDT |
0.0407 USDT |
0.0498 USDT |
| 2023-12-07 |
0.0400 USDT |
4,136,579.2974 |
0.0407 USDT |
0.0389 USDT |
0.0395 USDT |
0.0391 USDT |
| 2023-12-06 |
0.0418 USDT |
5,002,423.5863 |
0.0426 USDT |
0.0405 USDT |
0.0413 USDT |
0.0413 USDT |
| 2023-12-05 |
0.0392 USDT |
3,142,378.1265 |
0.0377 USDT |
0.0375 USDT |
0.0377 USDT |
0.0422 USDT |
| 2023-12-04 |
0.0377 USDT |
3,967,912.7912 |
0.0390 USDT |
0.0352 USDT |
0.0367 USDT |
0.0379 USDT |
| 2023-12-03 |
0.0393 USDT |
252,382.7617 |
0.0357 USDT |
0.0357 USDT |
0.0357 USDT |
0.0395 USDT |
| 2023-12-02 |
0.0361 USDT |
278,385.9143 |
0.0356 USDT |
0.0350 USDT |
0.0356 USDT |
0.0355 USDT |
| 2023-12-01 |
0.0346 USDT |
544,759.8924 |
0.0302 USDT |
0.0302 USDT |
0.0302 USDT |
0.0358 USDT |
| 2023-11-30 |
0.0333 USDT |
236,707.8801 |
0.0338 USDT |
0.0300 USDT |
0.0311 USDT |
0.0311 USDT |
| 2023-11-29 |
0.0353 USDT |
397,377.2043 |
0.0385 USDT |
0.0320 USDT |
0.0342 USDT |
0.0342 USDT |
| 2023-11-28 |
0.0370 USDT |
106,971.3739 |
0.0366 USDT |
0.0362 USDT |
0.0363 USDT |
0.0397 USDT |
| 2023-11-27 |
0.0385 USDT |
1,182,812.0425 |
0.0434 USDT |
0.0371 USDT |
0.0372 USDT |
0.0372 USDT |
| 2023-11-26 |
0.0416 USDT |
723,645.9420 |
0.0373 USDT |
0.0366 USDT |
0.0367 USDT |
0.0424 USDT |